KissMeData/006050/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184700	1340451536	1852	1852	1852	1852	18911
3	20241011	184600	1340451536	1852	1852	1852	1852	0
4	20241011	184500	1340451536	1852	1852	1852	1852	0
5	20241011	184400	1340451536	1852	1852	1852	1852	0
6	20241011	184300	1340451536	1852	1852	1852	1852	0
7	20241011	184200	1340451536	1852	1852	1852	1852	0
8	20241011	184100	1340451536	1852	1852	1852	1852	0
9	20241011	184000	1340451536	1852	1852	1852	1852	0
10	20241011	183900	1340451536	1852	1852	1852	1852	0
11	20241011	183800	1340451536	1852	1852	1852	1852	0
12	20241011	183700	1340451536	1852	1852	1852	1852	0
13	20241011	183600	1340451536	1852	1852	1852	1852	0
14	20241011	183500	1340451536	1852	1852	1852	1852	0
15	20241011	183400	1340451536	1852	1852	1852	1852	0
16	20241011	183300	1340451536	1852	1852	1852	1852	0
17	20241011	183200	1340451536	1852	1852	1852	1852	0
18	20241011	183100	1340451536	1852	1852	1852	1852	0
19	20241011	183000	1340451536	1852	1852	1852	1852	0
20	20241011	182900	1340451536	1852	1852	1852	1852	0
21	20241011	182800	1340451536	1852	1852	1852	1852	0
22	20241011	182700	1340451536	1852	1852	1852	1852	0
23	20241011	182600	1340451536	1852	1852	1852	1852	0
24	20241011	182500	1340451536	1852	1852	1852	1852	0
25	20241011	182400	1340451536	1852	1852	1852	1852	0
26	20241011	182300	1340451536	1852	1852	1852	1852	0
27	20241011	182200	1340451536	1852	1852	1852	1852	0
28	20241011	182100	1340451536	1852	1852	1852	1852	0
29	20241011	182000	1340451536	1852	1852	1852	1852	0
30	20241011	181900	1340451536	1852	1852	1852	1852	0
31	20241011	181800	1340451536	1852	1852	1852	1852	0
32	20241011	181700	1340451536	1852	1852	1852	1852	18911
33	20241011	181600	1340451536	1852	1852	1852	1852	0
34	20241011	181500	1340451536	1852	1852	1852	1852	0
35	20241011	181400	1340451536	1852	1852	1852	1852	0
36	20241011	181300	1340451536	1852	1852	1852	1852	0
37	20241011	181200	1340451536	1852	1852	1852	1852	0
38	20241011	181100	1340451536	1852	1852	1852	1852	0
39	20241011	181000	1340451536	1852	1852	1852	1852	0
40	20241011	180900	1340451536	1852	1852	1852	1852	0
41	20241011	180800	1340451536	1852	1852	1852	1852	0
42	20241011	180700	1340451536	1852	1852	1852	1852	0
43	20241011	180600	1340451536	1852	1852	1852	1852	0
44	20241011	180500	1340451536	1852	1852	1852	1852	0
45	20241011	180400	1340451536	1852	1852	1852	1852	0
46	20241011	180300	1340451536	1852	1852	1852	1852	0
47	20241011	180200	1340451536	1852	1852	1852	1852	0
48	20241011	180100	1340451536	1852	1852	1852	1852	0
49	20241011	180000	1340451536	1852	1852	1852	1852	0
50	20241011	175900	1340451536	1852	1852	1852	1852	0
51	20241011	175800	1340451536	1852	1852	1852	1852	0
52	20241011	175700	1340451536	1852	1852	1852	1852	0
53	20241011	175600	1340451536	1852	1852	1852	1852	0
54	20241011	175500	1340451536	1852	1852	1852	1852	0
55	20241011	175400	1340451536	1852	1852	1852	1852	0
56	20241011	175300	1340451536	1852	1852	1852	1852	0
57	20241011	175200	1340451536	1852	1852	1852	1852	0
58	20241011	175100	1340451536	1852	1852	1852	1852	0
59	20241011	175000	1340451536	1852	1852	1852	1852	0
60	20241011	174900	1340451536	1852	1852	1852	1852	0
61	20241011	174800	1340451536	1852	1852	1852	1852	0
62	20241011	174700	1340451536	1852	1852	1852	1852	18911
63	20241011	174600	1340451536	1852	1852	1852	1852	0
64	20241011	174500	1340451536	1852	1852	1852	1852	0
65	20241011	174400	1340451536	1852	1852	1852	1852	0
66	20241011	174300	1340451536	1852	1852	1852	1852	0
67	20241011	174200	1340451536	1852	1852	1852	1852	0
68	20241011	174100	1340451536	1852	1852	1852	1852	0
69	20241011	174000	1340451536	1852	1852	1852	1852	0
70	20241011	173900	1340451536	1852	1852	1852	1852	0
71	20241011	173800	1340451536	1852	1852	1852	1852	0
72	20241011	173700	1340451536	1852	1852	1852	1852	0
73	20241011	173600	1340451536	1852	1852	1852	1852	0
74	20241011	173500	1340451536	1852	1852	1852	1852	0
75	20241011	173400	1340451536	1852	1852	1852	1852	0
76	20241011	173300	1340451536	1852	1852	1852	1852	0
77	20241011	173200	1340451536	1852	1852	1852	1852	0
78	20241011	173100	1340451536	1852	1852	1852	1852	0
79	20241011	173000	1340451536	1852	1852	1852	1852	0
80	20241011	172900	1340451536	1852	1852	1852	1852	0
81	20241011	172800	1340451536	1852	1852	1852	1852	0
82	20241011	172700	1340451536	1852	1852	1852	1852	0
83	20241011	172600	1340451536	1852	1852	1852	1852	0
84	20241011	172500	1340451536	1852	1852	1852	1852	0
85	20241011	172400	1340451536	1852	1852	1852	1852	0
86	20241011	172300	1340451536	1852	1852	1852	1852	0
87	20241011	172200	1340451536	1852	1852	1852	1852	0
88	20241011	172100	1340451536	1852	1852	1852	1852	0
89	20241011	172000	1340451536	1852	1852	1852	1852	0
90	20241011	171900	1340451536	1852	1852	1852	1852	0
91	20241011	171800	1340451536	1852	1852	1852	1852	0
92	20241011	171700	1340451536	1852	1852	1852	1852	18911
93	20241011	171600	1340451536	1852	1852	1852	1852	0
94	20241011	171500	1340451536	1852	1852	1852	1852	0
95	20241011	171400	1340451536	1852	1852	1852	1852	0
96	20241011	171300	1340451536	1852	1852	1852	1852	0
97	20241011	171200	1340451536	1852	1852	1852	1852	0
98	20241011	171100	1340451536	1852	1852	1852	1852	0
99	20241011	171000	1340451536	1852	1852	1852	1852	0
100	20241011	170900	1340451536	1852	1852	1852	1852	0
101	20241011	170800	1340451536	1852	1852	1852	1852	0
102	20241011	170700	1340451536	1852	1852	1852	1852	0
103	20241011	170600	1340451536	1852	1852	1852	1852	0
104	20241011	170500	1340451536	1852	1852	1852	1852	0
105	20241011	170400	1340451536	1852	1852	1852	1852	0
106	20241011	170300	1340451536	1852	1852	1852	1852	0
107	20241011	170200	1340451536	1852	1852	1852	1852	0
108	20241011	170100	1340451536	1852	1852	1852	1852	0
109	20241011	170000	1340451536	1852	1852	1852	1852	0
110	20241011	165900	1340451536	1852	1852	1852	1852	0
111	20241011	165800	1340451536	1852	1852	1852	1852	0
112	20241011	165700	1340451536	1852	1852	1852	1852	0
113	20241011	165600	1340451536	1852	1852	1852	1852	0
114	20241011	165500	1340451536	1852	1852	1852	1852	0
115	20241011	165400	1340451536	1852	1852	1852	1852	0
116	20241011	165300	1340451536	1852	1852	1852	1852	0
117	20241011	165200	1340451536	1852	1852	1852	1852	0
118	20241011	165100	1340451536	1852	1852	1852	1852	0
119	20241011	165000	1340451536	1852	1852	1852	1852	0
120	20241011	164900	1340451536	1852	1852	1852	1852	0
121	20241011	164800	1340451536	1852	1852	1852	1852	0
122	20241011	164700	1340451536	1852	1852	1852	1852	18911
123	20241011	164600	1340451536	1852	1852	1852	1852	0
124	20241011	164500	1340451536	1852	1852	1852	1852	0
125	20241011	164400	1340451536	1852	1852	1852	1852	0
126	20241011	164300	1340451536	1852	1852	1852	1852	0
127	20241011	164200	1340451536	1852	1852	1852	1852	0
128	20241011	164100	1340451536	1852	1852	1852	1852	0
129	20241011	164000	1340451536	1852	1852	1852	1852	0
130	20241011	163900	1340451536	1852	1852	1852	1852	0
131	20241011	163800	1340451536	1852	1852	1852	1852	0
132	20241011	163700	1340451536	1852	1852	1852	1852	0
133	20241011	163600	1340451536	1852	1852	1852	1852	0
134	20241011	163500	1340451536	1852	1852	1852	1852	0
135	20241011	163400	1340451536	1852	1852	1852	1852	0
136	20241011	163300	1340451536	1852	1852	1852	1852	0
137	20241011	163200	1340451536	1852	1852	1852	1852	0
138	20241011	163100	1340451536	1852	1852	1852	1852	0
139	20241011	163000	1340451536	1852	1852	1852	1852	0
140	20241011	162900	1340451536	1852	1852	1852	1852	0
141	20241011	162800	1340451536	1852	1852	1852	1852	0
142	20241011	162700	1340451536	1852	1852	1852	1852	0
143	20241011	162600	1340451536	1852	1852	1852	1852	0
144	20241011	162500	1340451536	1852	1852	1852	1852	0
145	20241011	162400	1340451536	1852	1852	1852	1852	0
146	20241011	162300	1340451536	1852	1852	1852	1852	0
147	20241011	162200	1340451536	1852	1852	1852	1852	0
148	20241011	162100	1340451536	1852	1852	1852	1852	0
149	20241011	162000	1340451536	1852	1852	1852	1852	0
150	20241011	161900	1340451536	1852	1852	1852	1852	0
151	20241011	161800	1340451536	1852	1852	1852	1852	0
152	20241011	161700	1340451536	1852	1852	1852	1852	18911
153	20241011	161600	1340451536	1852	1852	1852	1852	0
154	20241011	161500	1340451536	1852	1852	1852	1852	0
155	20241011	161400	1340451536	1852	1852	1852	1852	0
156	20241011	161300	1340451536	1852	1852	1852	1852	0
157	20241011	161200	1340451536	1852	1852	1852	1852	0
158	20241011	161100	1340451536	1852	1852	1852	1852	0
159	20241011	161000	1340451536	1852	1852	1852	1852	0
160	20241011	160900	1340451536	1852	1852	1852	1852	0
161	20241011	160800	1340451536	1852	1852	1852	1852	0
162	20241011	160700	1340451536	1852	1852	1852	1852	0
163	20241011	160600	1340451536	1852	1852	1852	1852	0
164	20241011	160500	1340451536	1852	1852	1852	1852	0
165	20241011	160400	1340451536	1852	1852	1852	1852	0
166	20241011	160300	1340451536	1852	1852	1852	1852	0
167	20241011	160200	1340451536	1852	1852	1852	1852	0
168	20241011	160100	1340451536	1852	1852	1852	1852	0
169	20241011	160000	1340451536	1852	1852	1852	1852	0
170	20241011	155900	1340451536	1852	1852	1852	1852	0
171	20241011	155800	1340451536	1852	1852	1852	1852	0
172	20241011	155700	1340451536	1852	1852	1852	1852	0
173	20241011	155600	1340451536	1852	1852	1852	1852	0
174	20241011	155500	1340451536	1852	1852	1852	1852	0
175	20241011	155400	1340451536	1852	1852	1852	1852	0
176	20241011	155300	1340451536	1852	1852	1852	1852	0
177	20241011	155200	1340451536	1852	1852	1852	1852	0
178	20241011	155100	1340451536	1852	1852	1852	1852	0
179	20241011	155000	1340451536	1852	1852	1852	1852	0
180	20241011	154900	1340451536	1852	1852	1852	1852	0
181	20241011	154800	1340451536	1852	1852	1852	1852	0
182	20241011	154700	1340451536	1852	1852	1852	1852	18911
183	20241011	154600	1340451536	1852	1852	1852	1852	0
184	20241011	154500	1340451536	1852	1852	1852	1852	0
185	20241011	154400	1340451536	1852	1852	1852	1852	0
186	20241011	154300	1340451536	1852	1852	1852	1852	0
187	20241011	154200	1340451536	1852	1852	1852	1852	0
188	20241011	154100	1340451536	1852	1852	1852	1852	0
189	20241011	154000	1340451536	1852	1852	1852	1852	0
190	20241011	153900	1340451536	1852	1852	1852	1852	0
191	20241011	153800	1340451536	1852	1852	1852	1852	0
192	20241011	153700	1340451536	1852	1852	1852	1852	0
193	20241011	153600	1340451536	1852	1852	1852	1852	0
194	20241011	153500	1340451536	1852	1852	1852	1852	0
195	20241011	153400	1340451536	1852	1852	1852	1852	0
196	20241011	153300	1340451536	1852	1852	1852	1852	0
197	20241011	153200	1340451536	1852	1852	1852	1852	0
198	20241011	153100	1340451536	1852	1852	1852	1852	0
199	20241011	153000	1340451536	1852	1852	1852	1852	18911
200	20241011	152900	1305428364	1852	1852	1852	1852	0
201	20241011	152800	1305428364	1852	1852	1852	1852	0
202	20241011	152700	1305428364	1852	1852	1852	1852	0
203	20241011	152600	1305428364	1852	1852	1852	1852	0
204	20241011	152500	1305428364	1852	1852	1852	1852	0
205	20241011	152400	1305428364	1852	1852	1852	1852	0
206	20241011	152300	1305428364	1852	1852	1852	1852	0
207	20241011	152200	1305428364	1852	1852	1852	1852	0
208	20241011	152100	1305428364	1852	1852	1852	1852	0
209	20241011	152000	1305428364	1852	1852	1852	1852	0
210	20241011	151900	1305428364	1852	1851	1852	1842	658
211	20241011	151800	1304211806	1842	1853	1854	1841	4776
212	20241011	151700	1295390644	1854	1854	1854	1854	0
213	20241011	151600	1295390644	1854	1854	1854	1854	0
214	20241011	151500	1295390644	1854	1854	1854	1854	52
215	20241011	151400	1295294236	1854	1854	1854	1854	8
216	20241011	151300	1295279404	1855	1854	1855	1854	2696
217	20241011	151200	1290278823	1853	1853	1854	1837	19
218	20241011	151100	1290243695	1853	1837	1853	1837	12
219	20241011	151000	1290221619	1855	1841	1855	1841	20002
220	20241011	150900	1253183326	1841	1840	1841	1832	165
221	20241011	150800	1252880151	1840	1841	1841	1840	503
222	20241011	150700	1251954628	1833	1841	1841	1833	959
223	20241011	150600	1250194069	1841	1841	1841	1841	0
224	20241011	150500	1250194069	1841	1841	1841	1841	661
225	20241011	150400	1248977168	1841	1841	1841	1841	722
226	20241011	150300	1247647966	1841	1841	1841	1841	401
227	20241011	150200	1246909725	1841	1841	1841	1841	0
228	20241011	150100	1246909725	1841	1831	1841	1831	48
229	20241011	150000	1246821817	1841	1841	1841	1841	0
230	20241011	145900	1246821817	1841	1841	1841	1841	5
231	20241011	145800	1246812612	1841	1841	1841	1841	0
232	20241011	145700	1246812612	1841	1841	1841	1841	0
233	20241011	145600	1246812612	1841	1841	1841	1841	2
234	20241011	145500	1246808930	1830	1830	1841	1830	546
235	20241011	145400	1245807946	1841	1831	1841	1830	11982
236	20241011	145300	1223868473	1832	1832	1841	1832	906
237	20241011	145200	1222208672	1841	1837	1841	1831	10001
238	20241011	145100	1203867114	1837	1837	1837	1837	658
239	20241011	145000	1202658368	1837	1837	1837	1837	20
240	20241011	144900	1202621628	1837	1837	1837	1837	575
241	20241011	144800	1201565353	1837	1837	1837	1837	200
242	20241011	144700	1201197953	1837	1837	1837	1837	0
243	20241011	144600	1201197953	1837	1840	1840	1837	208
244	20241011	144500	1200815437	1840	1839	1840	1839	494
245	20241011	144400	1199906837	1837	1837	1837	1837	2624
246	20241011	144300	1195086549	1836	1837	1837	1836	1612
247	20241011	144200	1192125615	1837	1837	1837	1837	0
248	20241011	144100	1192125615	1837	1838	1838	1837	12358
249	20241011	144000	1169418038	1838	1839	1839	1838	4798
250	20241011	143900	1160598950	1839	1839	1839	1839	2200
251	20241011	143800	1156553150	1840	1840	1840	1840	100
252	20241011	143700	1156369150	1843	1843	1843	1843	0
253	20241011	143600	1156369150	1843	1839	1843	1839	164
254	20241011	143500	1156067258	1839	1839	1839	1839	0
255	20241011	143400	1156067258	1839	1839	1839	1839	1
256	20241011	143300	1156065419	1840	1840	1840	1840	269
257	20241011	143200	1155570459	1840	1841	1841	1839	4541
258	20241011	143100	1147214679	1841	1843	1843	1841	1611
259	20241011	143000	1144248806	1845	1841	1845	1841	677
260	20241011	142900	1143000449	1845	1845	1845	1845	0
261	20241011	142800	1143000449	1845	1841	1845	1841	302
262	20241011	142700	1142444459	1845	1841	1845	1841	764
263	20241011	142600	1141037903	1841	1841	1841	1841	15
264	20241011	142500	1141010288	1841	1845	1845	1841	794
265	20241011	142400	1139547955	1844	1845	1845	1844	6198
266	20241011	142300	1128113653	1846	1846	1846	1846	0
267	20241011	142200	1128113653	1846	1846	1846	1846	0
268	20241011	142100	1128113653	1846	1846	1846	1846	0
269	20241011	142000	1128113653	1846	1846	1846	1846	0
270	20241011	141900	1128113653	1846	1846	1846	1846	0
271	20241011	141800	1128113653	1846	1846	1846	1846	0
272	20241011	141700	1128113653	1846	1846	1846	1846	1493
273	20241011	141600	1125357575	1847	1847	1847	1847	0
274	20241011	141500	1125357575	1847	1847	1847	1847	77
275	20241011	141400	1125215356	1846	1847	1847	1846	801
276	20241011	141300	1123736361	1852	1852	1852	1852	0
277	20241011	141200	1123736361	1852	1852	1852	1852	0
278	20241011	141100	1123736361	1852	1852	1852	1852	0
279	20241011	141000	1123736361	1852	1849	1852	1847	4960
280	20241011	140900	1114568883	1854	1852	1854	1852	1607
281	20241011	140800	1111592715	1849	1849	1849	1849	1000
282	20241011	140700	1109743715	1849	1849	1849	1849	20
283	20241011	140600	1109706735	1849	1849	1849	1849	0
284	20241011	140500	1109706735	1849	1849	1849	1849	0
285	20241011	140400	1109706735	1849	1849	1849	1849	0
286	20241011	140300	1109706735	1849	1849	1849	1849	715
287	20241011	140200	1108384700	1849	1849	1849	1849	0
288	20241011	140100	1108384700	1849	1849	1849	1849	9
289	20241011	140000	1108368059	1849	1848	1849	1848	145
290	20241011	135900	1108100059	1849	1848	1849	1847	2694
291	20241011	135800	1103121763	1853	1853	1853	1853	0
292	20241011	135700	1103121763	1853	1853	1853	1853	0
293	20241011	135600	1103121763	1853	1853	1853	1853	890
294	20241011	135500	1101472593	1853	1853	1853	1853	0
295	20241011	135400	1101472593	1853	1850	1853	1850	49
296	20241011	135300	1101381823	1850	1850	1850	1850	31
297	20241011	135200	1101324473	1850	1850	1850	1850	1057
298	20241011	135100	1099369023	1850	1850	1850	1850	0
299	20241011	135000	1099369023	1850	1850	1850	1850	4
300	20241011	134900	1099361623	1850	1850	1850	1850	1870
301	20241011	134800	1095902123	1850	1850	1850	1850	0
302	20241011	134700	1095902123	1850	1850	1850	1850	0
303	20241011	134600	1095902123	1850	1850	1850	1850	0
304	20241011	134500	1095902123	1850	1850	1850	1850	0
305	20241011	134400	1095902123	1850	1850	1850	1850	0
306	20241011	134300	1095902123	1850	1850	1850	1850	52
307	20241011	134200	1095805923	1850	1850	1850	1850	0
308	20241011	134100	1095805923	1850	1850	1850	1850	0
309	20241011	134000	1095805923	1850	1850	1850	1850	0
310	20241011	133900	1095805923	1850	1850	1850	1850	0
311	20241011	133800	1095805923	1850	1850	1850	1850	330
312	20241011	133700	1095195423	1850	1850	1850	1850	0
313	20241011	133600	1095195423	1850	1850	1850	1850	0
314	20241011	133500	1095195423	1850	1850	1850	1850	14
315	20241011	133400	1095169523	1850	1850	1850	1850	400
316	20241011	133300	1094429523	1850	1850	1850	1850	0
317	20241011	133200	1094429523	1850	1850	1850	1850	0
318	20241011	133100	1094429523	1850	1845	1850	1845	10000
319	20241011	133000	1075929528	1842	1849	1849	1842	1695
320	20241011	132900	1072796060	1849	1849	1849	1849	2209
321	20241011	132800	1068711619	1849	1849	1849	1849	2759
322	20241011	132700	1063610228	1849	1849	1849	1849	1
323	20241011	132600	1063608379	1849	1849	1849	1849	1
324	20241011	132500	1063606530	1849	1849	1849	1849	10
325	20241011	132400	1063588040	1850	1850	1850	1850	0
326	20241011	132300	1063588040	1850	1850	1850	1850	10
327	20241011	132200	1063569540	1843	1843	1843	1843	0
328	20241011	132100	1063569540	1843	1841	1843	1841	224
329	20241011	132000	1063156728	1843	1847	1847	1841	5055
330	20241011	131900	1053840509	1846	1846	1846	1846	80
331	20241011	131800	1053692829	1846	1846	1846	1846	0
332	20241011	131700	1053692829	1846	1846	1846	1846	0
333	20241011	131600	1053692829	1846	1846	1846	1846	0
334	20241011	131500	1053692829	1846	1846	1846	1846	0
335	20241011	131400	1053692829	1846	1846	1846	1846	0
336	20241011	131300	1053692829	1846	1846	1846	1846	3
337	20241011	131200	1053687291	1846	1846	1846	1844	2581
338	20241011	131100	1048924877	1846	1846	1846	1846	0
339	20241011	131000	1048924877	1846	1846	1846	1846	0
340	20241011	130900	1048924877	1846	1846	1846	1846	0
341	20241011	130800	1048924877	1846	1846	1846	1846	1048
342	20241011	130700	1046990269	1846	1846	1846	1846	0
343	20241011	130600	1046990269	1846	1846	1846	1846	20
344	20241011	130500	1046953349	1856	1856	1856	1856	0
345	20241011	130400	1046953349	1856	1856	1856	1856	1
346	20241011	130300	1046951493	1845	1845	1845	1845	204
347	20241011	130200	1046575113	1857	1857	1857	1857	0
348	20241011	130100	1046575113	1857	1857	1857	1857	1
349	20241011	130000	1046573256	1857	1857	1857	1857	1
350	20241011	125900	1046571399	1851	1858	1858	1851	3
351	20241011	125800	1046565837	1860	1860	1860	1860	0
352	20241011	125700	1046565837	1860	1860	1860	1860	0
353	20241011	125600	1046565837	1860	1860	1860	1860	0
354	20241011	125500	1046565837	1860	1859	1860	1859	2
355	20241011	125400	1046562118	1842	1847	1847	1842	553
356	20241011	125300	1045542001	1847	1847	1847	1847	100
357	20241011	125200	1045357301	1861	1861	1861	1861	2
358	20241011	125100	1045353579	1862	1862	1862	1862	0
359	20241011	125000	1045353579	1862	1862	1862	1862	0
360	20241011	124900	1045353579	1862	1862	1862	1862	0
361	20241011	124800	1045353579	1862	1862	1862	1862	0
362	20241011	124700	1045353579	1862	1862	1862	1862	8
363	20241011	124600	1045338683	1862	1862	1862	1862	0
364	20241011	124500	1045338683	1862	1862	1862	1862	1
365	20241011	124400	1045336821	1861	1857	1861	1857	1736
366	20241011	124300	1042110797	1857	1857	1857	1857	0
367	20241011	124200	1042110797	1857	1849	1857	1841	6527
368	20241011	124100	1030050317	1857	1857	1857	1857	0
369	20241011	124000	1030050317	1857	1849	1857	1849	30
370	20241011	123900	1029994831	1849	1849	1849	1849	0
371	20241011	123800	1029994831	1849	1849	1849	1849	1161
372	20241011	123700	1027848142	1848	1848	1848	1848	2
373	20241011	123600	1027844446	1848	1848	1848	1848	1
374	20241011	123500	1027842598	1848	1849	1849	1847	3004
375	20241011	123400	1022291573	1849	1849	1849	1849	100
376	20241011	123300	1022106673	1860	1860	1860	1860	100
377	20241011	123200	1021920673	1860	1852	1860	1848	2570
378	20241011	123100	1017144831	1860	1860	1860	1860	0
379	20241011	123000	1017144831	1860	1860	1860	1860	0
380	20241011	122900	1017144831	1860	1860	1860	1860	0
381	20241011	122800	1017144831	1860	1860	1860	1860	1
382	20241011	122700	1017142971	1850	1850	1850	1850	1022
383	20241011	122600	1015252271	1850	1851	1851	1850	7691
384	20241011	122500	1001023421	1851	1855	1855	1851	6000
385	20241011	122400	989907706	1854	1854	1854	1854	541
386	20241011	122300	988904692	1854	1858	1858	1854	4979
387	20241011	122200	979656211	1859	1859	1859	1859	0
388	20241011	122100	979656211	1859	1859	1859	1859	55
389	20241011	122000	979553966	1858	1858	1858	1858	160
390	20241011	121900	979256686	1865	1865	1865	1865	0
391	20241011	121800	979256686	1865	1865	1865	1865	0
392	20241011	121700	979256686	1865	1865	1865	1865	321
393	20241011	121600	978658021	1858	1859	1859	1858	1626
394	20241011	121500	975635387	1857	1861	1861	1857	10598
395	20241011	121400	955929145	1861	1861	1861	1861	0
396	20241011	121300	955929145	1861	1861	1861	1861	0
397	20241011	121200	955929145	1861	1861	1865	1861	140
398	20241011	121100	955668535	1861	1864	1864	1861	783
399	20241011	121000	954210616	1863	1864	1864	1863	167
400	20241011	120900	953899395	1865	1865	1865	1865	0
401	20241011	120800	953899395	1865	1865	1865	1865	0
402	20241011	120700	953899395	1865	1865	1865	1865	100
403	20241011	120600	953712895	1865	1864	1865	1864	1964
404	20241011	120500	950051035	1865	1865	1865	1865	4
405	20241011	120400	950043575	1862	1862	1862	1862	180
406	20241011	120300	949708415	1865	1865	1865	1865	180
407	20241011	120200	949372715	1865	1862	1865	1862	128
408	20241011	120100	949134349	1864	1864	1864	1864	80
409	20241011	120000	948985229	1864	1864	1864	1864	0
410	20241011	115900	948985229	1864	1864	1864	1864	0
411	20241011	115800	948985229	1864	1864	1864	1864	0
412	20241011	115700	948985229	1864	1864	1864	1864	0
413	20241011	115600	948985229	1864	1864	1864	1864	0
414	20241011	115500	948985229	1864	1864	1864	1864	52
415	20241011	115400	948888301	1864	1864	1864	1864	50
416	20241011	115300	948795101	1863	1860	1863	1860	931
417	20241011	115200	947062509	1861	1861	1861	1861	0
418	20241011	115100	947062509	1861	1861	1861	1861	1000
419	20241011	115000	945201509	1861	1861	1861	1861	1
420	20241011	114900	945199648	1860	1862	1862	1860	462
421	20241011	114800	944340046	1861	1861	1861	1861	0
422	20241011	114700	944340046	1861	1862	1862	1861	2206
423	20241011	114600	940232674	1862	1862	1862	1862	84
424	20241011	114500	940076266	1868	1868	1868	1868	10
425	20241011	114400	940057586	1863	1863	1863	1863	1126
426	20241011	114300	937959848	1863	1863	1863	1863	1
427	20241011	114200	937957985	1870	1870	1870	1870	351
428	20241011	114100	937301615	1865	1862	1865	1862	2287
429	20241011	114000	933036992	1862	1862	1862	1862	317
430	20241011	113900	932446738	1862	1865	1865	1862	5
431	20241011	113800	932437425	1861	1865	1865	1861	502
432	20241011	113700	931502881	1861	1861	1861	1861	0
433	20241011	113600	931502881	1861	1861	1861	1861	42
434	20241011	113500	931424719	1870	1870	1870	1870	0
435	20241011	113400	931424719	1870	1870	1870	1870	0
436	20241011	113300	931424719	1870	1862	1870	1862	298
437	20241011	113200	930868187	1862	1861	1862	1861	510
438	20241011	113100	929919067	1862	1862	1862	1862	3094
439	20241011	113000	924158039	1870	1870	1870	1870	0
440	20241011	112900	924158039	1870	1868	1870	1868	20
441	20241011	112800	924120659	1870	1870	1870	1870	5
442	20241011	112700	924111309	1870	1870	1870	1870	0
443	20241011	112600	924111309	1870	1870	1870	1870	100
444	20241011	112500	923924309	1870	1870	1870	1870	71
445	20241011	112400	923791539	1870	1870	1870	1867	22
446	20241011	112300	923750417	1869	1869	1869	1869	0
447	20241011	112200	923750417	1869	1872	1872	1869	17
448	20241011	112100	923718641	1868	1872	1872	1868	2156
449	20241011	112000	919689129	1870	1872	1872	1870	1572
450	20241011	111900	916749227	1872	1870	1872	1870	1228
451	20241011	111800	914451117	1870	1873	1873	1870	3369
452	20241011	111700	908151084	1873	1872	1873	1871	5524
453	20241011	111600	897810934	1872	1868	1872	1868	10775
454	20241011	111500	877672478	1869	1867	1873	1867	71360
455	20241011	111400	744262238	1866	1865	1866	1865	2447
456	20241011	111300	739696636	1866	1866	1866	1866	3
457	20241011	111200	739691038	1858	1864	1866	1858	8238
458	20241011	111100	724336202	1863	1863	1863	1858	8050
459	20241011	111000	709339302	1863	1862	1863	1862	200
460	20241011	110900	708966706	1857	1858	1858	1857	1038
461	20241011	110800	707039118	1857	1857	1857	1857	0
462	20241011	110700	707039118	1857	1857	1857	1857	201
463	20241011	110600	706665861	1863	1862	1863	1858	3403
464	20241011	110500	700331527	1864	1867	1867	1860	3237
465	20241011	110400	694297118	1868	1868	1868	1868	0
466	20241011	110300	694297118	1868	1868	1868	1868	106
467	20241011	110200	694099110	1868	1866	1868	1866	5171
468	20241011	110100	684445072	1863	1863	1863	1863	100
469	20241011	110000	684258772	1863	1860	1867	1860	1193
470	20241011	105900	682039653	1857	1857	1857	1857	0
471	20241011	105800	682039653	1857	1860	1860	1857	352
472	20241011	105700	681385986	1857	1857	1857	1857	594
473	20241011	105600	680282928	1857	1861	1861	1856	2671
474	20241011	105500	675315255	1868	1868	1868	1868	0
475	20241011	105400	675315255	1868	1865	1868	1860	22430
476	20241011	105300	633518236	1865	1860	1865	1859	2342
477	20241011	105200	629155601	1863	1860	1863	1860	2
478	20241011	105100	629151878	1857	1860	1860	1857	2192
479	20241011	105000	625079803	1860	1861	1865	1860	702
480	20241011	104900	623772869	1860	1866	1866	1860	202
481	20241011	104800	623396418	1865	1864	1865	1858	8788
482	20241011	104700	607009683	1864	1860	1864	1857	592
483	20241011	104600	605908864	1864	1864	1864	1857	808
484	20241011	104500	604404100	1865	1861	1865	1860	4068
485	20241011	104400	596833347	1860	1857	1860	1852	24100
486	20241011	104300	552048422	1858	1859	1859	1851	2720
487	20241011	104200	546994171	1859	1857	1859	1851	6066
488	20241011	104100	535724666	1857	1846	1857	1846	35604
489	20241011	104000	469899884	1847	1847	1847	1847	0
490	20241011	103900	469899884	1847	1847	1847	1839	4206
491	20241011	103800	462149510	1848	1848	1848	1848	0
492	20241011	103700	462149510	1848	1842	1848	1842	10335
493	20241011	103600	443071480	1842	1848	1848	1842	534
494	20241011	103500	442087840	1849	1847	1849	1847	5304
495	20241011	103400	432291044	1847	1838	1847	1838	49
496	20241011	103300	432200898	1849	1849	1850	1849	2050
497	20241011	103200	428410194	1849	1848	1851	1848	36424
498	20241011	103100	361028424	1848	1831	1849	1831	95294
499	20241011	103000	186181906	1831	1831	1831	1831	0
500	20241011	102900	186181906	1831	1831	1831	1831	1
501	20241011	102800	186180075	1822	1822	1822	1822	1
502	20241011	102700	186178253	1831	1831	1831	1831	3
503	20241011	102600	186172760	1831	1831	1831	1831	0
504	20241011	102500	186172760	1831	1831	1831	1831	2
505	20241011	102400	186169098	1831	1828	1831	1828	34093
506	20241011	102300	123794176	1828	1828	1828	1828	0
507	20241011	102200	123794176	1828	1828	1828	1828	72
508	20241011	102100	123662560	1828	1828	1828	1828	0
509	20241011	102000	123662560	1828	1828	1828	1828	0
510	20241011	101900	123662560	1828	1828	1828	1828	0
511	20241011	101800	123662560	1828	1828	1828	1828	0
512	20241011	101700	123662560	1828	1828	1828	1828	6229
513	20241011	101600	112275948	1828	1820	1828	1820	1352
514	20241011	101500	109815292	1828	1828	1828	1828	2
515	20241011	101400	109811636	1820	1825	1827	1820	2593
516	20241011	101300	105087965	1825	1825	1825	1825	2
517	20241011	101200	105084315	1824	1824	1824	1824	664
518	20241011	101100	103873179	1820	1820	1820	1820	133
519	20241011	101000	103631119	1824	1824	1824	1824	0
520	20241011	100900	103631119	1824	1820	1824	1820	57
521	20241011	100800	103527331	1820	1820	1820	1820	0
522	20241011	100700	103527331	1820	1820	1820	1820	2150
523	20241011	100600	99614331	1826	1826	1826	1826	0
524	20241011	100500	99614331	1826	1826	1826	1826	1
525	20241011	100400	99612505	1826	1826	1826	1826	0
526	20241011	100300	99612505	1826	1826	1826	1826	0
527	20241011	100200	99612505	1826	1815	1826	1815	585
528	20241011	100100	98547980	1816	1816	1816	1816	1632
529	20241011	100000	95584268	1816	1816	1816	1816	0
530	20241011	095900	95584268	1816	1817	1817	1816	1410
531	20241011	095800	93022365	1817	1817	1817	1817	0
532	20241011	095700	93022365	1817	1817	1817	1817	1
533	20241011	095600	93020548	1817	1817	1817	1817	0
534	20241011	095500	93020548	1817	1820	1820	1817	1574
535	20241011	095400	90156353	1820	1820	1820	1820	0
536	20241011	095300	90156353	1820	1820	1820	1820	550
537	20241011	095200	89155353	1827	1827	1827	1827	0
538	20241011	095100	89155353	1827	1827	1827	1827	0
539	20241011	095000	89155353	1827	1826	1827	1826	1452
540	20241011	094900	86503465	1826	1826	1826	1826	0
541	20241011	094800	86503465	1826	1826	1826	1826	50
542	20241011	094700	86412165	1826	1826	1826	1826	0
543	20241011	094600	86412165	1826	1826	1826	1826	0
544	20241011	094500	86412165	1826	1826	1826	1826	0
545	20241011	094400	86412165	1826	1826	1826	1826	0
546	20241011	094300	86412165	1826	1826	1826	1826	1
547	20241011	094200	86410339	1826	1825	1826	1820	42
548	20241011	094100	86333800	1825	1825	1825	1825	5
549	20241011	094000	86324675	1820	1820	1820	1820	0
550	20241011	093900	86324675	1820	1820	1820	1820	74
551	20241011	093800	86189995	1825	1825	1825	1825	0
552	20241011	093700	86189995	1825	1825	1825	1825	1
553	20241011	093600	86188170	1815	1815	1815	1815	100
554	20241011	093500	86006670	1825	1825	1825	1825	13
555	20241011	093400	85982945	1825	1822	1825	1822	139
556	20241011	093300	85729681	1816	1816	1816	1816	125
557	20241011	093200	85502681	1816	1816	1816	1816	1
558	20241011	093100	85500865	1816	1810	1816	1810	3308
559	20241011	093000	79511841	1805	1805	1805	1805	0
560	20241011	092900	79511841	1805	1805	1805	1805	102
561	20241011	092800	79327731	1815	1815	1815	1815	5
562	20241011	092700	79318656	1804	1808	1808	1804	5415
563	20241011	092600	69547286	1808	1811	1811	1808	7322
564	20241011	092500	56297821	1815	1815	1815	1815	0
565	20241011	092400	56297821	1815	1815	1815	1815	100
566	20241011	092300	56116321	1810	1816	1816	1810	6698
567	20241011	092200	43974875	1817	1817	1817	1817	205
568	20241011	092100	43602390	1817	1828	1828	1817	1005
569	20241011	092000	41776250	1817	1822	1828	1817	1231
570	20241011	091900	39539485	1822	1822	1822	1822	300
571	20241011	091800	38992885	1829	1829	1829	1829	162
572	20241011	091700	38696587	1829	1829	1829	1829	0
573	20241011	091600	38696587	1829	1829	1829	1829	0
574	20241011	091500	38696587	1829	1829	1829	1829	10
575	20241011	091400	38678297	1829	1824	1829	1824	921
576	20241011	091300	36997533	1825	1825	1825	1825	11
577	20241011	091200	36977458	1830	1824	1830	1820	13
578	20241011	091100	36953762	1830	1830	1830	1827	298
579	20241011	091000	36409295	1830	1830	1830	1828	3186
580	20241011	090900	30578945	1831	1831	1831	1831	163
581	20241011	090800	30280492	1831	1824	1831	1824	10080
582	20241011	090700	11869315	1824	1820	1824	1817	603
583	20241011	090600	10772595	1821	1825	1825	1821	818
584	20241011	090500	9279885	1825	1828	1828	1825	5
585	20241011	090400	9270754	1818	1818	1819	1818	2001
586	20241011	090300	5632886	1829	1829	1829	1829	0
587	20241011	090200	5632886	1829	1825	1829	1825	1581
588	20241011	090100	2741241	1829	1829	1829	1829	0
589	20241011	090000	2741241	1829	1807	1829	1807	1517